Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.03 | 11.06 | 10.56 | 10.84 | 6,985,915 | -0.46(-4.08%) |
Apr 29, 2020 | 11.35 | 11.42 | 11.05 | 11.30 | 5,493,817 | +0.44(+4.08%) |
Apr 28, 2020 | 11.22 | 11.49 | 10.49 | 10.86 | 5,600,513 | -0.05(-0.43%) |
Apr 27, 2020 | 10.64 | 11.18 | 10.57 | 10.91 | 4,265,931 | +0.24(+2.21%) |
Apr 24, 2020 | 10.76 | 10.87 | 10.32 | 10.67 | 5,242,325 | +0.09(+0.89%) |
Apr 23, 2020 | 10.63 | 10.96 | 10.49 | 10.58 | 3,548,755 | +0.18(+1.72%) |
Apr 22, 2020 | 10.71 | 10.80 | 10.17 | 10.40 | 4,970,424 | +0.14(+1.38%) |
Apr 21, 2020 | 10.08 | 10.46 | 9.768 | 10.26 | 5,179,772 | -0.24(-2.24%) |
Apr 20, 2020 | 10.46 | 11.05 | 10.19 | 10.49 | 4,230,310 | -0.29(-2.71%) |
Apr 17, 2020 | 10.75 | 11.30 | 10.69 | 10.79 | 4,886,679 | +0.58(+5.72%) |
Apr 16, 2020 | 10.65 | 10.77 | 9.994 | 10.20 | 3,480,809 | -0.51(-4.75%) |
Apr 15, 2020 | 10.79 | 10.87 | 10.48 | 10.71 | 3,601,438 | -0.76(-6.65%) |
Apr 14, 2020 | 11.49 | 11.91 | 11.16 | 11.47 | 4,863,042 | -0.02(-0.16%) |
Apr 13, 2020 | 12.08 | 12.29 | 11.34 | 11.49 | 3,884,490 | -0.73(-5.94%) |
Apr 09, 2020 | 11.55 | 12.63 | 11.45 | 12.22 | 8,267,119 | +1.10(+9.92%) |
Apr 08, 2020 | 10.82 | 11.31 | 10.77 | 11.12 | 4,891,740 | +0.12(+1.11%) |
Apr 07, 2020 | 11.35 | 11.72 | 10.86 | 10.99 | 8,494,821 | +0.32(+3.00%) |
Apr 06, 2020 | 10.02 | 10.95 | 9.919 | 10.67 | 7,558,712 | +1.31(+13.98%) |
Apr 03, 2020 | 9.316 | 9.683 | 9.099 | 9.363 | 5,340,419 | +0.11(+1.22%) |
Apr 02, 2020 | 9.683 | 10.52 | 9.099 | 9.250 | 6,549,152 | -0.27(-2.87%) |
Apr 01, 2020 | 9.542 | 9.872 | 9.419 | 9.523 | 5,783,207 | -0.67(-6.56%) |
Mar 31, 2020 | 10.15 | 10.41 | 9.787 | 10.19 | 8,328,660 | +0.77(+8.20%) |
Mar 30, 2020 | 9.241 | 9.608 | 8.807 | 9.419 | 4,783,442 | +0.09(+1.01%) |
Mar 27, 2020 | 9.523 | 9.787 | 8.967 | 9.325 | 6,571,909 | -0.77(-7.65%) |
Mar 26, 2020 | 10.32 | 11.00 | 9.862 | 10.10 | 7,846,845 | -0.14(-1.38%) |
Mar 25, 2020 | 10.30 | 10.64 | 9.288 | 10.24 | 7,812,712 | +0.16(+1.59%) |
Mar 24, 2020 | 9.419 | 10.48 | 9.193 | 10.08 | 6,980,057 | +1.39(+16.05%) |
Mar 23, 2020 | 8.741 | 9.542 | 8.647 | 8.685 | 6,344,097 | -0.35(-3.86%) |
Mar 20, 2020 | 8.072 | 9.269 | 7.564 | 9.033 | 11,249,129 | +1.29(+16.67%) |
Mar 19, 2020 | 6.612 | 8.138 | 6.518 | 7.743 | 10,290,066 | +1.14(+17.26%) |
Mar 18, 2020 | 8.421 | 8.478 | 6.123 | 6.603 | 11,814,322 | -2.51(-27.51%) |
Mar 17, 2020 | 9.514 | 9.952 | 8.835 | 9.109 | 10,464,314 | -0.26(-2.81%) |
Mar 16, 2020 | 8.883 | 9.561 | 8.760 | 9.372 | 6,342,462 | -1.00(-9.63%) |
Mar 13, 2020 | 9.872 | 10.39 | 8.482 | 10.37 | 8,544,416 | +1.24(+13.62%) |
Mar 12, 2020 | 10.02 | 10.12 | 9.062 | 9.127 | 10,579,237 | -1.68(-15.52%) |
Mar 11, 2020 | 11.51 | 11.57 | 10.59 | 10.80 | 6,573,565 | -1.10(-9.26%) |
Mar 10, 2020 | 12.30 | 12.31 | 10.83 | 11.91 | 10,747,097 | +0.68(+6.04%) |
Mar 09, 2020 | 12.22 | 12.99 | 11.22 | 11.23 | 11,815,627 | -2.24(-16.64%) |
Mar 06, 2020 | 14.94 | 14.94 | 13.31 | 13.47 | 13,086,385 | -1.78(-11.67%) |
Mar 05, 2020 | 15.50 | 15.77 | 15.17 | 15.25 | 6,355,415 | -0.85(-5.27%) |
Mar 04, 2020 | 16.21 | 16.21 | 15.66 | 16.10 | 5,286,908 | +0.12(+0.77%) |
Mar 03, 2020 | 16.42 | 16.76 | 15.75 | 15.98 | 7,294,302 | -0.61(-3.68%) |
Mar 02, 2020 | 16.11 | 16.59 | 15.87 | 16.59 | 6,662,843 | +0.59(+3.70%) |
Feb 28, 2020 | 15.12 | 16.00 | 15.05 | 15.99 | 10,918,891 | +0.45(+2.90%) |
Feb 27, 2020 | 15.98 | 16.52 | 15.52 | 15.54 | 8,981,823 | -0.85(-5.16%) |
Feb 26, 2020 | 17.09 | 17.36 | 16.33 | 16.39 | 8,074,618 | -0.61(-3.59%) |
Feb 25, 2020 | 18.31 | 18.45 | 16.95 | 17.00 | 8,688,499 | -1.23(-6.75%) |
Feb 24, 2020 | 17.59 | 18.28 | 17.02 | 18.23 | 7,179,181 | +0.21(+1.15%) |
Feb 21, 2020 | 17.23 | 18.16 | 17.15 | 18.02 | 10,955,306 | +0.68(+3.90%) |
Feb 20, 2020 | 17.72 | 18.12 | 17.03 | 17.35 | 11,365,217 | +0.06(+0.33%) |
Feb 19, 2020 | 17.21 | 17.50 | 17.14 | 17.29 | 5,460,443 | +0.15(+0.88%) |
Feb 18, 2020 | 17.37 | 17.53 | 16.80 | 17.14 | 9,617,770 | -0.47(-2.67%) |
Feb 14, 2020 | 17.94 | 18.21 | 17.52 | 17.61 | 8,855,282 | -0.69(-3.75%) |
Feb 13, 2020 | 18.91 | 18.98 | 18.23 | 18.30 | 5,805,593 | -0.82(-4.28%) |
Feb 12, 2020 | 19.13 | 19.39 | 19.02 | 19.11 | 2,689,829 | +0.21(+1.09%) |
Feb 11, 2020 | 18.77 | 19.29 | 18.60 | 18.91 | 3,939,625 | +0.28(+1.51%) |
Feb 10, 2020 | 18.96 | 19.15 | 18.56 | 18.62 | 3,284,176 | -0.39(-2.07%) |
Feb 07, 2020 | 19.24 | 19.35 | 18.67 | 19.02 | 4,167,786 | -0.58(-2.97%) |
Feb 06, 2020 | 20.22 | 20.23 | 19.59 | 19.60 | 4,857,381 | -0.46(-2.29%) |
Feb 05, 2020 | 19.90 | 20.29 | 19.64 | 20.06 | 6,175,021 | +0.51(+2.59%) |
Feb 04, 2020 | 19.16 | 19.79 | 18.95 | 19.55 | 6,123,877 | +0.81(+4.31%) |